Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Romios Gold Resources Inc (TSV: RG )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 0.1500 0.1600 0.1500 0.1600 407,055 +0.00(+0.00%)
Nov 29, 2010 0.1500 0.1600 0.1500 0.1600 676,350 +0.01(+6.67%)
Nov 26, 2010 0.1550 0.1550 0.1500 0.1500 238,240 -0.01(-3.23%)
Nov 25, 2010 0.1650 0.1650 0.1500 0.1550 175,510 -0.02(-8.82%)
Nov 24, 2010 0.1500 0.1700 0.1500 0.1700 241,530 +0.01(+6.25%)
Nov 23, 2010 0.1700 0.1700 0.1600 0.1600 535,332 -0.01(-8.57%)
Nov 22, 2010 0.1600 0.1750 0.1600 0.1750 1,309,053 +0.01(+9.37%)
Nov 19, 2010 0.1500 0.1600 0.1450 0.1600 516,790 +0.01(+6.67%)
Nov 18, 2010 0.1500 0.1550 0.1500 0.1500 100,500 +0.00(+0.00%)
Nov 17, 2010 0.1550 0.1550 0.1450 0.1500 12,017 -0.01(-6.25%)
Nov 16, 2010 0.1600 0.1600 0.1450 0.1600 128,540 +0.00(+0.00%)
Nov 15, 2010 0.1600 0.1600 0.1500 0.1600 213,947 +0.01(+3.23%)
Nov 12, 2010 0.1600 0.1600 0.1500 0.1550 270,100 -0.01(-3.13%)
Nov 11, 2010 0.1600 0.1600 0.1550 0.1600 787,431 +0.00(+0.00%)
Nov 10, 2010 0.1500 0.1600 0.1450 0.1600 418,095 +0.01(+6.67%)
Nov 09, 2010 0.1350 0.1600 0.1350 0.1500 395,900 +0.01(+7.14%)
Nov 08, 2010 0.1400 0.1450 0.1350 0.1400 409,400 -0.00(-3.45%)
Nov 05, 2010 0.1400 0.1500 0.1400 0.1450 690,975 +0.00(+3.57%)
Nov 04, 2010 0.1400 0.1450 0.1300 0.1400 763,415 +0.02(+12.00%)
Nov 03, 2010 0.1200 0.1250 0.1150 0.1250 131,500 +0.01(+4.17%)
Nov 02, 2010 0.1250 0.1250 0.1150 0.1200 159,500 -0.01(-4.00%)
Nov 01, 2010 0.1200 0.1250 0.1150 0.1250 86,600 +0.01(+4.17%)
Oct 29, 2010 0.1200 0.1200 0.1150 0.1200 96,200 -0.01(-4.00%)
Oct 28, 2010 0.1200 0.1250 0.1200 0.1250 11,500 -0.01(-3.85%)
Oct 27, 2010 0.1200 0.1300 0.1200 0.1300 20,100 +0.00(+0.00%)
Oct 25, 2010 0.1200 0.1300 0.1200 0.1300 64,850 +0.00(+0.00%)
Oct 22, 2010 0.1200 0.1300 0.1200 0.1300 162,000 +0.00(+0.00%)
Oct 21, 2010 0.1300 0.1300 0.1200 0.1300 87,500 +0.01(+8.33%)
Oct 20, 2010 0.1150 0.1250 0.1150 0.1200 29,000 -0.01(-4.00%)
Oct 19, 2010 0.1200 0.1250 0.1200 0.1250 68,500 +0.01(+8.70%)
Oct 18, 2010 0.1250 0.1250 0.1150 0.1150 317,575 -0.01(-8.00%)
Oct 15, 2010 0.1250 0.1250 0.1250 0.1250 59,200 +0.00(+0.00%)
Oct 14, 2010 0.1300 0.1300 0.1250 0.1250 103,006 -0.01(-3.85%)
Oct 13, 2010 0.1300 0.1300 0.1250 0.1300 114,000 +0.00(+0.00%)
Oct 12, 2010 0.1350 0.1400 0.1300 0.1300 146,190 -0.01(-7.14%)
Oct 08, 2010 0.1350 0.1400 0.1350 0.1400 34,200 +0.00(+0.00%)
Oct 07, 2010 0.1350 0.1450 0.1350 0.1400 25,950 -0.00(-3.45%)
Oct 06, 2010 0.1450 0.1450 0.1350 0.1450 40,400 +0.01(+7.41%)
Oct 05, 2010 0.1400 0.1450 0.1350 0.1350 36,500 -0.01(-10.00%)
Oct 04, 2010 0.1500 0.1500 0.1500 0.1500 61,300 +0.00(+0.00%)
Oct 01, 2010 0.1500 0.1500 0.1450 0.1500 63,500 +0.00(+0.00%)
Sep 30, 2010 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Sep 29, 2010 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Sep 28, 2010 0.1450 0.1500 0.1400 0.1500 84,500 +0.01(+7.14%)
Sep 27, 2010 0.1400 0.1450 0.1400 0.1400 193,500 +0.00(+0.00%)
Sep 24, 2010 0.1450 0.1450 0.1350 0.1400 95,100 +0.01(+3.70%)
Sep 23, 2010 0.1450 0.1450 0.1350 0.1350 151,652 -0.01(-3.57%)
Sep 22, 2010 0.1350 0.1500 0.1350 0.1400 74,000 -0.00(-3.45%)
Sep 21, 2010 0.1450 0.1500 0.1350 0.1450 58,160 +0.00(+0.00%)
Sep 20, 2010 0.1500 0.1500 0.1350 0.1450 162,850 -0.01(-3.33%)
Sep 17, 2010 0.1450 0.1500 0.1450 0.1500 122,000 +0.00(+0.00%)
Sep 15, 2010 0.1450 0.1500 0.1450 0.1500 55,000 +0.01(+7.14%)
Sep 14, 2010 0.1450 0.1450 0.1400 0.1400 125,800 -0.02(-12.50%)
Sep 13, 2010 0.1600 0.1650 0.1550 0.1600 326,500 +0.01(+3.23%)
Sep 10, 2010 0.1550 0.1550 0.1550 0.1550 145,000 +0.00(+0.00%)
Sep 09, 2010 0.1550 0.1550 0.1350 0.1550 182,000 +0.00(+0.00%)
Sep 08, 2010 0.1450 0.1550 0.1400 0.1550 138,375 +0.00(+0.00%)
Sep 07, 2010 0.1500 0.1550 0.1450 0.1550 77,150 +0.00(+0.00%)
Sep 03, 2010 0.1550 0.1550 0.1400 0.1550 165,400 +0.01(+10.71%)
Sep 02, 2010 0.1400 0.1550 0.1350 0.1400 260,000 -0.01(-6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.